ファーストリテイリング(9983)の株価時系列情報
ファーストリテイリング(9983)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1997/12/30 | 2,090 | 2,090 | 2,090 | 2,090 | 600 |
1997/12/29 | 1,940 | 1,960 | 1,940 | 1,950 | 13,800 |
1997/12/26 | 1,930 | 1,930 | 1,900 | 1,900 | 6,600 |
1997/12/25 | 1,950 | 1,950 | 1,900 | 1,930 | 10,200 |
1997/12/24 | 1,900 | 1,950 | 1,860 | 1,880 | 15,900 |
1997/12/22 | 2,030 | 2,030 | 1,890 | 1,890 | 2,400 |
1997/12/19 | 2,150 | 2,150 | 2,010 | 2,070 | 3,500 |
1997/12/18 | 2,150 | 2,210 | 2,150 | 2,190 | 6,100 |
1997/12/17 | 2,190 | 2,220 | 2,100 | 2,150 | 24,600 |
1997/12/16 | 2,050 | 2,150 | 2,040 | 2,150 | 5,600 |
1997/12/15 | 2,000 | 2,050 | 2,000 | 2,040 | 9,600 |
1997/12/12 | 1,950 | 2,000 | 1,940 | 2,000 | 10,100 |
1997/12/11 | 2,090 | 2,090 | 1,960 | 1,980 | 18,100 |
1997/12/10 | 2,120 | 2,120 | 2,090 | 2,120 | 18,400 |
1997/12/09 | 2,060 | 2,130 | 2,060 | 2,100 | 9,200 |
1997/12/08 | 2,180 | 2,180 | 2,050 | 2,050 | 6,200 |
1997/12/05 | 2,190 | 2,230 | 2,190 | 2,230 | 3,000 |
1997/12/04 | 2,150 | 2,250 | 2,150 | 2,230 | 15,100 |
1997/12/03 | 2,170 | 2,230 | 2,170 | 2,220 | 14,100 |
1997/12/02 | 2,300 | 2,320 | 2,150 | 2,150 | 10,400 |
1997/12/01 | 2,160 | 2,230 | 2,160 | 2,230 | 3,500 |
1997/11/28 | 2,010 | 2,130 | 2,010 | 2,100 | 4,900 |
1997/11/27 | 2,040 | 2,060 | 2,040 | 2,050 | 8,000 |
1997/11/26 | 2,100 | 2,100 | 2,050 | 2,050 | 14,800 |
1997/11/25 | 2,070 | 2,100 | 2,070 | 2,100 | 3,400 |
1997/11/21 | 2,300 | 2,310 | 2,230 | 2,230 | 2,600 |
1997/11/20 | 2,260 | 2,300 | 2,260 | 2,280 | 4,800 |
1997/11/19 | 2,260 | 2,340 | 2,210 | 2,330 | 23,500 |
1997/11/18 | 2,110 | 2,300 | 2,100 | 2,300 | 16,600 |
1997/11/17 | 2,100 | 2,150 | 2,040 | 2,100 | 25,000 |
1997/11/14 | 2,240 | 2,240 | 2,140 | 2,140 | 2,100 |
1997/11/13 | 2,060 | 2,350 | 2,030 | 2,300 | 49,900 |
1997/11/12 | 2,080 | 2,100 | 2,070 | 2,070 | 6,800 |
1997/11/11 | 1,960 | 2,110 | 1,960 | 2,090 | 33,700 |
1997/11/10 | 2,000 | 2,020 | 1,980 | 1,980 | 11,300 |
1997/11/07 | 2,040 | 2,040 | 2,030 | 2,040 | 12,700 |
1997/11/06 | 2,120 | 2,180 | 2,100 | 2,100 | 27,100 |
1997/11/05 | 2,000 | 2,190 | 2,000 | 2,080 | 171,400 |
1997/11/04 | 2,210 | 2,250 | 2,000 | 2,000 | 58,800 |
1997/10/31 | 2,210 | 2,250 | 2,210 | 2,250 | 25,600 |
1997/10/30 | 2,260 | 2,260 | 2,250 | 2,250 | 7,100 |
1997/10/29 | 2,250 | 2,390 | 2,240 | 2,300 | 34,400 |
1997/10/27 | 2,400 | 2,400 | 2,350 | 2,400 | 10,900 |
1997/10/24 | 2,330 | 2,460 | 2,330 | 2,450 | 13,100 |
1997/10/23 | 2,460 | 2,470 | 2,410 | 2,410 | 32,400 |
1997/10/22 | 2,560 | 2,590 | 2,490 | 2,500 | 36,900 |
1997/10/21 | 2,590 | 2,590 | 2,590 | 2,590 | 10,800 |
1997/10/20 | 2,200 | 2,210 | 2,190 | 2,190 | 26,600 |
1997/10/17 | 2,200 | 2,220 | 2,200 | 2,200 | 9,200 |
1997/10/16 | 2,160 | 2,190 | 2,160 | 2,190 | 8,700 |
1997/10/15 | 2,240 | 2,240 | 2,200 | 2,200 | 16,800 |
1997/10/14 | 2,190 | 2,240 | 2,190 | 2,240 | 29,000 |
1997/10/13 | 2,280 | 2,280 | 2,250 | 2,270 | 20,300 |
1997/10/09 | 2,380 | 2,380 | 2,290 | 2,290 | 7,700 |
1997/10/08 | 2,390 | 2,390 | 2,360 | 2,370 | 23,500 |
1997/10/07 | 2,400 | 2,400 | 2,390 | 2,400 | 8,000 |
1997/10/06 | 2,400 | 2,450 | 2,380 | 2,450 | 9,700 |
1997/10/03 | 2,410 | 2,410 | 2,390 | 2,400 | 24,500 |
1997/10/02 | 2,450 | 2,450 | 2,380 | 2,400 | 8,800 |
1997/10/01 | 2,500 | 2,500 | 2,450 | 2,450 | 4,100 |
1997/09/30 | 2,490 | 2,530 | 2,490 | 2,530 | 3,000 |
1997/09/29 | 2,580 | 2,600 | 2,520 | 2,570 | 13,300 |
1997/09/26 | 2,500 | 2,590 | 2,500 | 2,590 | 7,000 |
1997/09/25 | 2,450 | 2,500 | 2,450 | 2,450 | 5,400 |
1997/09/24 | 2,520 | 2,520 | 2,430 | 2,430 | 8,200 |
1997/09/22 | 2,570 | 2,590 | 2,560 | 2,560 | 4,800 |
1997/09/19 | 2,630 | 2,630 | 2,560 | 2,570 | 11,000 |
1997/09/18 | 2,600 | 2,650 | 2,600 | 2,630 | 5,600 |
1997/09/17 | 2,620 | 2,680 | 2,600 | 2,600 | 3,800 |
1997/09/16 | 2,690 | 2,690 | 2,620 | 2,620 | 2,700 |
1997/09/12 | 2,740 | 2,740 | 2,700 | 2,700 | 1,400 |
1997/09/11 | 2,990 | 2,990 | 2,880 | 2,900 | 5,600 |
1997/09/10 | 2,870 | 2,880 | 2,870 | 2,880 | 7,000 |
1997/09/09 | 2,850 | 2,860 | 2,830 | 2,840 | 3,600 |
1997/09/08 | 2,820 | 2,850 | 2,820 | 2,850 | 2,000 |
1997/09/05 | 2,740 | 2,780 | 2,740 | 2,780 | 18,600 |
1997/09/04 | 2,730 | 2,740 | 2,710 | 2,740 | 15,500 |
1997/09/03 | 2,710 | 2,750 | 2,710 | 2,730 | 13,600 |
1997/09/02 | 2,640 | 2,710 | 2,640 | 2,710 | 12,800 |
1997/09/01 | 2,620 | 2,670 | 2,590 | 2,640 | 7,400 |
1997/08/29 | 2,750 | 2,750 | 2,650 | 2,670 | 10,800 |
1997/08/28 | 2,850 | 2,870 | 2,800 | 2,800 | 10,200 |
1997/08/27 | 2,830 | 2,830 | 2,780 | 2,820 | 15,200 |
1997/08/26 | 2,870 | 2,870 | 2,870 | 2,870 | 1,500 |
1997/08/26 | 1 -> 1.10 分割 | ||||
1997/08/25 | 3,200 | 3,200 | 3,100 | 3,140 | 8,700 |
1997/08/22 | 3,240 | 3,240 | 3,150 | 3,150 | 8,400 |
1997/08/21 | 3,240 | 3,250 | 3,230 | 3,250 | 4,800 |
1997/08/20 | 3,290 | 3,290 | 3,240 | 3,240 | 1,500 |
1997/08/19 | 3,190 | 3,210 | 3,190 | 3,190 | 29,200 |
1997/08/18 | 3,150 | 3,240 | 3,150 | 3,210 | 11,300 |
1997/08/15 | 3,190 | 3,200 | 3,150 | 3,150 | 20,800 |
1997/08/14 | 3,070 | 3,100 | 3,070 | 3,080 | 23,900 |
1997/08/13 | 2,900 | 2,960 | 2,850 | 2,910 | 37,600 |
1997/08/12 | 2,900 | 2,910 | 2,900 | 2,900 | 24,600 |
1997/08/11 | 3,450 | 3,450 | 3,350 | 3,400 | 3,000 |
1997/08/08 | 3,550 | 3,550 | 3,550 | 3,550 | 1,500 |
1997/08/07 | 3,620 | 3,620 | 3,550 | 3,550 | 16,500 |
1997/08/06 | 3,620 | 3,620 | 3,600 | 3,620 | 34,200 |
1997/08/05 | 3,700 | 3,700 | 3,580 | 3,620 | 18,900 |
1997/08/04 | 3,700 | 3,700 | 3,650 | 3,700 | 36,400 |
1997/08/01 | 3,650 | 3,700 | 3,550 | 3,700 | 15,500 |
1997/07/31 | 3,490 | 3,700 | 3,480 | 3,700 | 23,000 |
1997/07/30 | 3,500 | 3,500 | 3,480 | 3,490 | 23,300 |
1997/07/29 | 3,500 | 3,520 | 3,410 | 3,490 | 21,000 |
1997/07/28 | 3,550 | 3,550 | 3,530 | 3,540 | 13,800 |
1997/07/25 | 3,590 | 3,650 | 3,500 | 3,520 | 11,100 |
1997/07/24 | 3,700 | 3,710 | 3,650 | 3,690 | 54,400 |
1997/07/23 | 3,690 | 3,730 | 3,600 | 3,730 | 25,300 |
1997/07/22 | 3,640 | 3,730 | 3,640 | 3,700 | 18,100 |
1997/07/18 | 3,800 | 3,800 | 3,690 | 3,790 | 17,500 |
1997/07/17 | 3,550 | 3,820 | 3,550 | 3,800 | 90,900 |
1997/07/16 | 3,420 | 3,470 | 3,400 | 3,430 | 41,200 |
1997/07/15 | 3,350 | 3,350 | 3,250 | 3,300 | 76,300 |
1997/07/14 | 3,380 | 3,390 | 3,340 | 3,340 | 29,600 |
1997/07/11 | 3,450 | 3,450 | 3,310 | 3,430 | 10,500 |
1997/07/10 | 3,440 | 3,440 | 3,380 | 3,410 | 20,600 |
1997/07/09 | 3,540 | 3,540 | 3,430 | 3,450 | 12,100 |
1997/07/08 | 3,580 | 3,580 | 3,500 | 3,540 | 15,600 |
1997/07/07 | 3,580 | 3,580 | 3,550 | 3,580 | 2,700 |
1997/07/04 | 3,600 | 3,630 | 3,600 | 3,630 | 10,100 |
1997/07/03 | 3,650 | 3,700 | 3,650 | 3,650 | 4,700 |
1997/07/02 | 3,640 | 3,670 | 3,640 | 3,670 | 4,800 |
1997/07/01 | 3,650 | 3,660 | 3,640 | 3,650 | 43,900 |
1997/06/30 | 3,650 | 3,700 | 3,650 | 3,700 | 20,100 |
1997/06/27 | 3,740 | 3,740 | 3,650 | 3,650 | 8,700 |
1997/06/26 | 3,790 | 3,800 | 3,730 | 3,740 | 17,800 |
1997/06/25 | 3,900 | 3,900 | 3,800 | 3,840 | 19,800 |
1997/06/24 | 3,840 | 3,870 | 3,840 | 3,860 | 15,200 |
1997/06/23 | 3,890 | 3,890 | 3,850 | 3,860 | 23,600 |
1997/06/20 | 3,900 | 3,940 | 3,850 | 3,890 | 59,700 |
1997/06/19 | 3,780 | 3,890 | 3,780 | 3,870 | 35,100 |
1997/06/18 | 3,700 | 3,800 | 3,660 | 3,780 | 33,700 |
1997/06/17 | 3,630 | 3,660 | 3,630 | 3,640 | 15,600 |
1997/06/16 | 3,590 | 3,650 | 3,580 | 3,620 | 11,300 |
1997/06/13 | 3,650 | 3,700 | 3,650 | 3,690 | 8,000 |
1997/06/12 | 3,650 | 3,740 | 3,650 | 3,650 | 16,400 |
1997/06/11 | 3,670 | 3,750 | 3,670 | 3,700 | 12,500 |
1997/06/10 | 3,790 | 3,800 | 3,690 | 3,700 | 13,900 |
1997/06/09 | 3,850 | 3,900 | 3,840 | 3,840 | 13,900 |
1997/06/06 | 3,890 | 3,900 | 3,860 | 3,900 | 36,100 |
1997/06/05 | 3,860 | 3,900 | 3,840 | 3,880 | 33,600 |
1997/06/04 | 3,800 | 3,850 | 3,700 | 3,820 | 24,800 |
1997/06/03 | 3,700 | 3,860 | 3,700 | 3,750 | 12,500 |
1997/06/02 | 3,700 | 3,770 | 3,700 | 3,710 | 8,300 |
1997/05/30 | 3,770 | 3,800 | 3,770 | 3,770 | 34,900 |
1997/05/29 | 3,770 | 3,800 | 3,770 | 3,770 | 37,900 |
1997/05/28 | 3,770 | 3,880 | 3,770 | 3,800 | 49,500 |
1997/05/27 | 3,800 | 3,830 | 3,770 | 3,770 | 47,400 |
1997/05/26 | 3,730 | 3,840 | 3,730 | 3,800 | 64,200 |
1997/05/23 | 3,670 | 3,750 | 3,620 | 3,680 | 39,600 |
1997/05/22 | 3,560 | 3,690 | 3,500 | 3,690 | 35,100 |
1997/05/21 | 3,800 | 3,800 | 3,530 | 3,570 | 87,900 |
1997/05/20 | 3,550 | 3,900 | 3,510 | 3,900 | 171,300 |
1997/05/19 | 3,500 | 3,630 | 3,500 | 3,550 | 123,500 |
1997/05/16 | 3,230 | 3,420 | 3,220 | 3,370 | 23,900 |
1997/05/15 | 3,200 | 3,240 | 3,160 | 3,200 | 6,300 |
1997/05/14 | 3,240 | 3,300 | 3,210 | 3,250 | 26,400 |
1997/05/13 | 3,290 | 3,300 | 3,240 | 3,240 | 37,600 |
1997/05/12 | 3,320 | 3,400 | 3,290 | 3,290 | 18,100 |
1997/05/09 | 3,500 | 3,500 | 3,400 | 3,400 | 14,300 |
1997/05/08 | 3,510 | 3,590 | 3,470 | 3,500 | 42,100 |
1997/05/07 | 3,350 | 3,500 | 3,340 | 3,500 | 74,800 |
1997/05/06 | 3,330 | 3,380 | 3,320 | 3,340 | 22,900 |
1997/05/02 | 3,320 | 3,330 | 3,300 | 3,320 | 46,300 |
1997/05/01 | 3,280 | 3,400 | 3,280 | 3,320 | 143,500 |
1997/04/30 | 3,100 | 3,280 | 3,070 | 3,280 | 55,300 |
1997/04/28 | 3,110 | 3,110 | 2,970 | 3,050 | 38,900 |
1997/04/25 | 3,200 | 3,230 | 3,110 | 3,110 | 51,100 |
1997/04/24 | 3,100 | 3,320 | 3,100 | 3,230 | 355,300 |
1997/04/23 | 2,800 | 3,050 | 2,800 | 3,050 | 203,100 |
1997/04/22 | 2,530 | 2,700 | 2,530 | 2,650 | 73,000 |
1997/04/21 | 2,400 | 2,510 | 2,400 | 2,500 | 22,300 |
1997/04/18 | 2,400 | 2,430 | 2,390 | 2,400 | 33,400 |
1997/04/17 | 2,350 | 2,350 | 2,330 | 2,330 | 3,600 |
1997/04/16 | 2,320 | 2,390 | 2,320 | 2,340 | 4,300 |
1997/04/15 | 2,300 | 2,330 | 2,290 | 2,330 | 32,000 |
1997/04/14 | 2,260 | 2,310 | 2,260 | 2,300 | 6,200 |
1997/04/11 | 2,300 | 2,340 | 2,300 | 2,300 | 2,500 |
1997/04/10 | 2,220 | 2,300 | 2,200 | 2,250 | 23,300 |
1997/04/09 | 2,260 | 2,260 | 2,200 | 2,220 | 7,900 |
1997/04/08 | 2,300 | 2,300 | 2,260 | 2,300 | 3,700 |
1997/04/07 | 2,410 | 2,420 | 2,350 | 2,350 | 3,300 |
1997/04/04 | 2,420 | 2,440 | 2,400 | 2,420 | 9,100 |
1997/04/03 | 2,490 | 2,520 | 2,390 | 2,420 | 14,200 |
1997/04/02 | 2,650 | 2,690 | 2,500 | 2,520 | 32,000 |